FirstGroup Plc - Transaction in Own Shares
10 Diciembre 2024 - 1:15AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, December 10
FirstGroup
plc
Transaction
in own shares
FirstGroup
plc ("FirstGroup") announces that, in accordance with the terms of
its share buyback programme (the "Programme") announced
on 14 November 2024, it has purchased
the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC
Europe Limited.
|
Date of
Purchase
|
9 December
2024
|
|
Number of
ordinary shares purchased
|
383,664
|
|
Weighted
average price paid (p)
|
155.18
|
|
Highest
price paid (p)
|
156.30
|
|
Lowest
price paid (p)
|
152.00
|
Following
the above purchase, FirstGroup holds 140,416,877 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 610,278,138. FirstGroup initially
intends to hold the purchased shares as treasury shares but may
cancel them in due course.
The total
number of voting rights in FirstGroup, excluding treasury shares as
at 9 December 2024 is 610,278,138.
This figure may be used by shareholders as the denominator for the
calculations by which they will determine if they are required to
notify their interest in, or a change to their interest in,
FirstGroup under the FCA's Disclosure and Transparency
Rules.
|
Contacts
at FirstGroup
|
|
|
Marianna
Bowes, Head of Investor Relations
David
Blizzard, Company Secretary
companysecretariat@firstgroup.co.uk
Tel: +44
(0) 20 7725 3354
|
|
Transaction
details
Issuer
name: FirstGroup PLC
LEI:
549300DEJZCPWA4HKM93
ISIN:
GB0003452173
Classification:
2.4. Acquisition or disposal of the issuer's own shares
Intermediary
name: RBC Europe Limited
Intermediary
Code: ROYCGB22
Timezone:
GMT
Currency:
GBp
In
accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the
Market Abuse Regulation), a breakdown of the individual trades made
by RBC Europe Limited on behalf of FirstGroup as part of the
Programme is detailed below:
Aggregate information:
|
Venue
|
Weighted average price
(pence per share)
|
Aggregated volume
|
|
XLON
|
155.29
|
24,444
|
|
BATE
|
155.27
|
67,100
|
|
CHIX
|
155.15
|
291,910
|
|
Aquis
|
155.00
|
210
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:12:12
|
408
|
154.40
|
CHIX
|
00277046573TRLO0
|
|
08:12:23
|
406
|
154.30
|
CHIX
|
00277046586TRLO0
|
|
08:12:23
|
291
|
154.30
|
CHIX
|
00277046587TRLO0
|
|
08:18:47
|
65
|
155.50
|
CHIX
|
00277047433TRLO0
|
|
08:18:51
|
360
|
155.50
|
CHIX
|
00277047445TRLO0
|
|
08:18:51
|
343
|
155.40
|
CHIX
|
00277047446TRLO0
|
|
08:18:51
|
72
|
155.40
|
CHIX
|
00277047447TRLO0
|
|
08:18:51
|
428
|
155.40
|
CHIX
|
00277047448TRLO0
|
|
08:18:51
|
2
|
155.40
|
CHIX
|
00277047449TRLO0
|
|
08:18:51
|
869
|
155.40
|
CHIX
|
00277047450TRLO0
|
|
08:18:54
|
875
|
155.00
|
CHIX
|
00277047456TRLO0
|
|
08:18:54
|
157
|
155.00
|
CHIX
|
00277047457TRLO0
|
|
08:18:54
|
157
|
155.00
|
CHIX
|
00277047458TRLO0
|
|
08:19:00
|
713
|
154.90
|
CHIX
|
00277047464TRLO0
|
|
08:19:00
|
242
|
154.90
|
CHIX
|
00277047465TRLO0
|
|
08:19:00
|
242
|
154.90
|
CHIX
|
00277047466TRLO0
|
|
08:30:06
|
425
|
154.80
|
CHIX
|
00277048477TRLO0
|
|
08:30:06
|
446
|
154.80
|
BATE
|
00277048478TRLO0
|
|
08:30:06
|
408
|
154.80
|
XLON
|
00277048479TRLO0
|
|
08:30:06
|
428
|
154.80
|
XLON
|
00277048480TRLO0
|
|
08:30:06
|
440
|
154.80
|
XLON
|
00277048481TRLO0
|
|
08:59:37
|
244
|
155.10
|
CHIX
|
00277051613TRLO0
|
|
08:59:37
|
811
|
155.10
|
BATE
|
00277051614TRLO0
|
|
08:59:37
|
574
|
155.10
|
CHIX
|
00277051615TRLO0
|
|
08:59:37
|
1307
|
155.10
|
CHIX
|
00277051616TRLO0
|
|
08:59:37
|
119
|
155.10
|
CHIX
|
00277051617TRLO0
|
|
08:59:37
|
1835
|
155.10
|
CHIX
|
00277051618TRLO0
|
|
08:59:37
|
5780
|
155.10
|
CHIX
|
00277051619TRLO0
|
|
09:00:24
|
680
|
154.90
|
CHIX
|
00277051719TRLO0
|
|
09:01:21
|
1
|
154.90
|
CHIX
|
00277051824TRLO0
|
|
09:01:25
|
5
|
155.00
|
CHIX
|
00277051832TRLO0
|
|
09:01:25
|
2
|
155.00
|
CHIX
|
00277051833TRLO0
|
|
09:01:30
|
432
|
155.00
|
CHIX
|
00277051847TRLO0
|
|
09:26:04
|
446
|
153.20
|
CHIX
|
00277054634TRLO0
|
|
09:26:56
|
477
|
153.10
|
BATE
|
00277054726TRLO0
|
|
09:28:38
|
440
|
153.30
|
BATE
|
00277054874TRLO0
|
|
09:28:38
|
433
|
153.30
|
XLON
|
00277054875TRLO0
|
|
09:28:38
|
411
|
153.10
|
BATE
|
00277054876TRLO0
|
|
09:28:38
|
367
|
153.10
|
CHIX
|
00277054877TRLO0
|
|
09:28:40
|
346
|
153.10
|
CHIX
|
00277054886TRLO0
|
|
09:32:29
|
871
|
153.40
|
CHIX
|
00277055405TRLO0
|
|
09:32:29
|
433
|
153.40
|
BATE
|
00277055406TRLO0
|
|
09:33:41
|
432
|
153.30
|
BATE
|
00277055536TRLO0
|
|
09:33:41
|
856
|
153.30
|
CHIX
|
00277055537TRLO0
|
|
09:33:41
|
407
|
153.30
|
XLON
|
00277055539TRLO0
|
|
09:33:41
|
614
|
153.20
|
CHIX
|
00277055538TRLO0
|
|
09:33:47
|
256
|
153.20
|
CHIX
|
00277055550TRLO0
|
|
09:33:47
|
532
|
153.20
|
CHIX
|
00277055551TRLO0
|
|
09:33:54
|
847
|
153.10
|
CHIX
|
00277055566TRLO0
|
|
09:34:58
|
396
|
152.90
|
CHIX
|
00277055742TRLO0
|
|
09:35:01
|
412
|
152.80
|
CHIX
|
00277055747TRLO0
|
|
09:35:01
|
12
|
152.80
|
CHIX
|
00277055748TRLO0
|
|
09:35:51
|
201
|
152.70
|
CHIX
|
00277055844TRLO0
|
|
09:36:59
|
12
|
152.80
|
CHIX
|
00277056009TRLO0
|
|
09:36:59
|
145
|
152.80
|
CHIX
|
00277056010TRLO0
|
|
09:37:36
|
434
|
152.80
|
CHIX
|
00277056099TRLO0
|
|
09:37:36
|
430
|
152.80
|
CHIX
|
00277056100TRLO0
|
|
09:37:44
|
311
|
152.70
|
CHIX
|
00277056134TRLO0
|
|
09:37:48
|
734
|
152.70
|
CHIX
|
00277056139TRLO0
|
|
09:38:14
|
458
|
152.60
|
CHIX
|
00277056219TRLO0
|
|
09:38:20
|
409
|
152.40
|
CHIX
|
00277056235TRLO0
|
|
09:40:02
|
431
|
152.50
|
CHIX
|
00277056430TRLO0
|
|
09:41:15
|
425
|
152.10
|
CHIX
|
00277056593TRLO0
|
|
09:41:15
|
274
|
152.00
|
CHIX
|
00277056594TRLO0
|
|
09:41:39
|
479
|
152.00
|
CHIX
|
00277056633TRLO0
|
|
10:01:44
|
846
|
152.80
|
BATE
|
00277058644TRLO0
|
|
10:01:44
|
443
|
152.80
|
CHIX
|
00277058645TRLO0
|
|
10:01:44
|
1308
|
152.80
|
CHIX
|
00277058646TRLO0
|
|
10:08:41
|
2194
|
152.70
|
BATE
|
00277059406TRLO0
|
|
10:08:41
|
855
|
152.70
|
CHIX
|
00277059407TRLO0
|
|
10:08:41
|
7040
|
152.70
|
CHIX
|
00277059408TRLO0
|
|
10:08:41
|
434
|
152.70
|
XLON
|
00277059412TRLO0
|
|
10:08:41
|
431
|
152.70
|
XLON
|
00277059413TRLO0
|
|
10:09:30
|
415
|
152.80
|
CHIX
|
00277059518TRLO0
|
|
10:09:35
|
656
|
152.70
|
BATE
|
00277059529TRLO0
|
|
10:09:35
|
4344
|
152.70
|
CHIX
|
00277059530TRLO0
|
|
10:09:35
|
1195
|
152.70
|
CHIX
|
00277059531TRLO0
|
|
12:35:46
|
1490
|
154.60
|
CHIX
|
00277075693TRLO0
|
|
12:36:03
|
406
|
154.40
|
BATE
|
00277075732TRLO0
|
|
12:36:03
|
2186
|
154.40
|
CHIX
|
00277075733TRLO0
|
|
12:36:03
|
1774
|
154.20
|
XLON
|
00277075734TRLO0
|
|
12:41:41
|
459
|
154.50
|
CHIX
|
00277076562TRLO0
|
|
12:41:41
|
541
|
154.50
|
CHIX
|
00277076563TRLO0
|
|
12:41:41
|
323
|
154.50
|
CHIX
|
00277076564TRLO0
|
|
12:41:41
|
1677
|
154.50
|
CHIX
|
00277076565TRLO0
|
|
12:41:41
|
459
|
154.50
|
CHIX
|
00277076566TRLO0
|
|
12:41:41
|
41
|
154.50
|
CHIX
|
00277076567TRLO0
|
|
12:41:41
|
2230
|
154.50
|
CHIX
|
00277076568TRLO0
|
|
12:41:41
|
3169
|
154.50
|
CHIX
|
00277076569TRLO0
|
|
12:41:41
|
4899
|
154.50
|
CHIX
|
00277076570TRLO0
|
|
12:44:39
|
429
|
154.40
|
CHIX
|
00277076950TRLO0
|
|
12:44:39
|
415
|
154.40
|
CHIX
|
00277076951TRLO0
|
|
12:44:39
|
2117
|
154.40
|
CHIX
|
00277076952TRLO0
|
|
12:44:39
|
277
|
154.40
|
XLON
|
00277076953TRLO0
|
|
12:44:40
|
131
|
154.40
|
CHIX
|
00277076957TRLO0
|
|
13:01:01
|
82
|
154.80
|
BATE
|
00277079497TRLO0
|
|
13:01:01
|
84
|
154.80
|
CHIX
|
00277079498TRLO0
|
|
13:03:52
|
210
|
155.00
|
Aquis
|
00277079840TRLO0
|
|
13:21:42
|
8068
|
155.70
|
BATE
|
00277082275TRLO0
|
|
13:21:42
|
8068
|
155.70
|
CHIX
|
00277082276TRLO0
|
|
13:21:42
|
8068
|
155.70
|
CHIX
|
00277082277TRLO0
|
|
13:21:42
|
8068
|
155.70
|
CHIX
|
00277082278TRLO0
|
|
13:21:42
|
8068
|
155.70
|
XLON
|
00277082279TRLO0
|
|
13:30:46
|
1892
|
156.00
|
CHIX
|
00277083325TRLO0
|
|
13:30:46
|
8068
|
156.00
|
BATE
|
00277083326TRLO0
|
|
13:30:46
|
1828
|
156.00
|
CHIX
|
00277083327TRLO0
|
|
13:30:46
|
3446
|
156.00
|
CHIX
|
00277083328TRLO0
|
|
13:30:46
|
1565
|
156.00
|
CHIX
|
00277083329TRLO0
|
|
13:30:46
|
6503
|
156.00
|
CHIX
|
00277083330TRLO0
|
|
13:31:20
|
1163
|
155.80
|
CHIX
|
00277083409TRLO0
|
|
13:31:20
|
2115
|
155.80
|
CHIX
|
00277083410TRLO0
|
|
13:31:20
|
2115
|
155.80
|
CHIX
|
00277083411TRLO0
|
|
13:31:20
|
433
|
155.80
|
BATE
|
00277083412TRLO0
|
|
13:35:59
|
30
|
155.70
|
CHIX
|
00277084071TRLO0
|
|
13:43:19
|
437
|
156.00
|
CHIX
|
00277085228TRLO0
|
|
13:43:19
|
853
|
156.00
|
CHIX
|
00277085229TRLO0
|
|
13:43:19
|
828
|
156.00
|
CHIX
|
00277085230TRLO0
|
|
13:43:19
|
1408
|
156.00
|
CHIX
|
00277085231TRLO0
|
|
13:53:50
|
1551
|
156.30
|
CHIX
|
00277086812TRLO0
|
|
13:53:50
|
1827
|
156.30
|
BATE
|
00277086813TRLO0
|
|
13:53:50
|
2272
|
156.30
|
BATE
|
00277086814TRLO0
|
|
13:53:50
|
6517
|
156.30
|
CHIX
|
00277086815TRLO0
|
|
13:53:50
|
2098
|
156.30
|
CHIX
|
00277086816TRLO0
|
|
13:53:50
|
2527
|
156.30
|
CHIX
|
00277086817TRLO0
|
|
13:53:50
|
1285
|
156.30
|
XLON
|
00277086818TRLO0
|
|
13:53:50
|
682
|
156.30
|
XLON
|
00277086819TRLO0
|
|
13:53:50
|
576
|
156.30
|
XLON
|
00277086820TRLO0
|
|
13:55:53
|
1703
|
156.30
|
CHIX
|
00277087325TRLO0
|
|
13:55:53
|
1358
|
156.30
|
BATE
|
00277087326TRLO0
|
|
13:55:53
|
2287
|
156.30
|
CHIX
|
00277087327TRLO0
|
|
13:55:53
|
295
|
156.20
|
CHIX
|
00277087328TRLO0
|
|
13:55:53
|
441
|
156.20
|
BATE
|
00277087329TRLO0
|
|
13:55:53
|
146
|
156.20
|
CHIX
|
00277087330TRLO0
|
|
13:55:53
|
464
|
156.20
|
CHIX
|
00277087331TRLO0
|
|
14:00:50
|
423
|
155.80
|
CHIX
|
00277088080TRLO0
|
|
14:00:50
|
471
|
155.80
|
BATE
|
00277088081TRLO0
|
|
14:00:50
|
400
|
155.80
|
BATE
|
00277088082TRLO0
|
|
14:00:50
|
424
|
155.80
|
CHIX
|
00277088083TRLO0
|
|
14:00:50
|
423
|
155.80
|
CHIX
|
00277088084TRLO0
|
|
14:02:14
|
417
|
155.80
|
BATE
|
00277088307TRLO0
|
|
14:02:14
|
461
|
155.80
|
CHIX
|
00277088308TRLO0
|
|
14:02:14
|
4892
|
155.70
|
CHIX
|
00277088310TRLO0
|
|
14:02:14
|
418
|
155.70
|
BATE
|
00277088311TRLO0
|
|
14:14:12
|
548
|
155.50
|
CHIX
|
00277090253TRLO0
|
|
14:14:12
|
418
|
155.50
|
CHIX
|
00277090254TRLO0
|
|
14:14:12
|
22
|
155.50
|
CHIX
|
00277090255TRLO0
|
|
14:22:18
|
8068
|
155.70
|
CHIX
|
00277091672TRLO0
|
|
14:22:18
|
1014
|
155.70
|
BATE
|
00277091673TRLO0
|
|
14:22:18
|
759
|
155.70
|
BATE
|
00277091674TRLO0
|
|
14:22:18
|
395
|
155.70
|
BATE
|
00277091675TRLO0
|
|
14:22:18
|
477
|
155.70
|
BATE
|
00277091676TRLO0
|
|
14:22:18
|
3273
|
155.70
|
CHIX
|
00277091677TRLO0
|
|
14:22:18
|
2215
|
155.70
|
CHIX
|
00277091678TRLO0
|
|
14:22:18
|
500
|
155.70
|
CHIX
|
00277091679TRLO0
|
|
14:22:18
|
2000
|
155.70
|
CHIX
|
00277091680TRLO0
|
|
14:22:18
|
80
|
155.70
|
CHIX
|
00277091681TRLO0
|
|
14:22:18
|
2246
|
155.70
|
XLON
|
00277091682TRLO0
|
|
14:22:47
|
456
|
155.50
|
BATE
|
00277091754TRLO0
|
|
14:22:47
|
3249
|
155.50
|
CHIX
|
00277091755TRLO0
|
|
14:22:47
|
1374
|
155.50
|
CHIX
|
00277091756TRLO0
|
|
14:28:16
|
178
|
155.40
|
CHIX
|
00277092706TRLO0
|
|
14:32:09
|
982
|
155.40
|
CHIX
|
00277094398TRLO0
|
|
14:34:47
|
1102
|
155.40
|
CHIX
|
00277095373TRLO0
|
|
14:35:58
|
443
|
155.40
|
BATE
|
00277095822TRLO0
|
|
14:35:58
|
464
|
155.40
|
BATE
|
00277095823TRLO0
|
|
14:35:58
|
235
|
155.40
|
BATE
|
00277095824TRLO0
|
|
14:37:52
|
1033
|
155.40
|
CHIX
|
00277096432TRLO0
|
|
14:38:15
|
1373
|
155.50
|
BATE
|
00277096582TRLO0
|
|
14:38:15
|
8068
|
155.50
|
CHIX
|
00277096583TRLO0
|
|
14:38:15
|
3655
|
155.50
|
CHIX
|
00277096584TRLO0
|
|
14:38:17
|
650
|
155.50
|
CHIX
|
00277096612TRLO0
|
|
14:38:17
|
500
|
155.50
|
CHIX
|
00277096613TRLO0
|
|
14:38:17
|
1500
|
155.50
|
CHIX
|
00277096614TRLO0
|
|
14:38:20
|
992
|
155.50
|
CHIX
|
00277096634TRLO0
|
|
14:40:19
|
771
|
155.50
|
CHIX
|
00277097203TRLO0
|
|
14:40:19
|
1320
|
155.40
|
CHIX
|
00277097204TRLO0
|
|
14:40:21
|
604
|
155.40
|
CHIX
|
00277097209TRLO0
|
|
14:40:21
|
3043
|
155.40
|
CHIX
|
00277097210TRLO0
|
|
14:40:21
|
1422
|
155.40
|
CHIX
|
00277097211TRLO0
|
|
14:40:21
|
230
|
155.40
|
BATE
|
00277097212TRLO0
|
|
14:40:24
|
430
|
155.30
|
CHIX
|
00277097224TRLO0
|
|
14:41:27
|
419
|
155.20
|
CHIX
|
00277097567TRLO0
|
|
14:41:36
|
464
|
155.20
|
CHIX
|
00277097587TRLO0
|
|
14:57:38
|
883
|
155.70
|
CHIX
|
00277102660TRLO0
|
|
14:57:38
|
666
|
155.70
|
BATE
|
00277102661TRLO0
|
|
14:57:38
|
667
|
155.70
|
BATE
|
00277102662TRLO0
|
|
14:57:38
|
609
|
155.70
|
CHIX
|
00277102663TRLO0
|
|
14:57:38
|
704
|
155.70
|
CHIX
|
00277102664TRLO0
|
|
14:57:38
|
841
|
155.70
|
CHIX
|
00277102665TRLO0
|
|
14:57:38
|
639
|
155.70
|
XLON
|
00277102666TRLO0
|
|
14:57:38
|
676
|
155.70
|
XLON
|
00277102667TRLO0
|
|
14:57:41
|
749
|
155.60
|
CHIX
|
00277102676TRLO0
|
|
15:05:01
|
926
|
155.60
|
CHIX
|
00277105238TRLO0
|
|
15:05:01
|
500
|
155.60
|
BATE
|
00277105239TRLO0
|
|
15:05:01
|
2663
|
155.60
|
CHIX
|
00277105240TRLO0
|
|
15:05:01
|
1993
|
155.60
|
BATE
|
00277105241TRLO0
|
|
15:05:01
|
2663
|
155.60
|
CHIX
|
00277105242TRLO0
|
|
15:05:01
|
1067
|
155.60
|
CHIX
|
00277105243TRLO0
|
|
15:05:01
|
400
|
155.60
|
BATE
|
00277105244TRLO0
|
|
15:05:01
|
430
|
155.60
|
XLON
|
00277105245TRLO0
|
|
15:05:01
|
451
|
155.60
|
XLON
|
00277105246TRLO0
|
|
15:05:01
|
468
|
155.60
|
XLON
|
00277105247TRLO0
|
|
15:20:25
|
662
|
155.80
|
CHIX
|
00277110146TRLO0
|
|
15:20:25
|
456
|
155.80
|
BATE
|
00277110147TRLO0
|
|
15:20:25
|
1679
|
155.80
|
CHIX
|
00277110148TRLO0
|
|
15:20:25
|
500
|
155.80
|
CHIX
|
00277110149TRLO0
|
|
15:20:25
|
3228
|
155.80
|
CHIX
|
00277110150TRLO0
|
|
15:20:25
|
6399
|
155.80
|
CHIX
|
00277110151TRLO0
|
|
15:20:25
|
423
|
155.80
|
BATE
|
00277110152TRLO0
|
|
15:20:25
|
442
|
155.80
|
BATE
|
00277110153TRLO0
|
|
15:20:30
|
399
|
155.70
|
CHIX
|
00277110175TRLO0
|
|
15:22:56
|
1146
|
155.70
|
CHIX
|
00277110786TRLO0
|
|
15:23:41
|
4814
|
155.70
|
CHIX
|
00277111010TRLO0
|
|
15:23:41
|
699
|
155.70
|
BATE
|
00277111011TRLO0
|
|
15:23:41
|
447
|
155.70
|
BATE
|
00277111012TRLO0
|
|
15:23:41
|
404
|
155.70
|
BATE
|
00277111013TRLO0
|
|
15:23:41
|
407
|
155.70
|
BATE
|
00277111014TRLO0
|
|
15:23:41
|
648
|
155.70
|
CHIX
|
00277111015TRLO0
|
|
15:23:41
|
1061
|
155.70
|
CHIX
|
00277111016TRLO0
|
|
15:25:03
|
652
|
155.50
|
CHIX
|
00277111921TRLO0
|
|
15:26:34
|
717
|
155.50
|
CHIX
|
00277112744TRLO0
|
|
15:26:55
|
125
|
155.50
|
CHIX
|
00277112893TRLO0
|
|
15:26:55
|
425
|
155.50
|
BATE
|
00277112894TRLO0
|
|
15:26:55
|
444
|
155.50
|
BATE
|
00277112895TRLO0
|
|
15:27:46
|
811
|
155.50
|
CHIX
|
00277113167TRLO0
|
|
15:28:52
|
9
|
155.50
|
CHIX
|
00277113556TRLO0
|
|
15:28:52
|
418
|
155.50
|
CHIX
|
00277113557TRLO0
|
|
15:28:52
|
615
|
155.50
|
CHIX
|
00277113558TRLO0
|
|
15:28:52
|
445
|
155.50
|
XLON
|
00277113559TRLO0
|
|
15:29:58
|
260
|
155.50
|
XLON
|
00277113839TRLO0
|
|
15:30:15
|
659
|
155.50
|
CHIX
|
00277113951TRLO0
|
|
15:30:15
|
421
|
155.50
|
BATE
|
00277113952TRLO0
|
|
15:30:15
|
420
|
155.50
|
BATE
|
00277113953TRLO0
|
|
15:30:15
|
500
|
155.50
|
CHIX
|
00277113954TRLO0
|
|
15:30:15
|
54
|
155.50
|
CHIX
|
00277113955TRLO0
|
|
15:30:15
|
946
|
155.50
|
CHIX
|
00277113956TRLO0
|
|
15:30:15
|
772
|
155.50
|
CHIX
|
00277113957TRLO0
|
|
15:30:15
|
142
|
155.50
|
XLON
|
00277113958TRLO0
|
|
15:30:46
|
433
|
155.30
|
BATE
|
00277114060TRLO0
|
|
15:30:46
|
244
|
155.30
|
CHIX
|
00277114061TRLO0
|
|
15:30:46
|
419
|
155.30
|
CHIX
|
00277114062TRLO0
|
|
15:30:52
|
1187
|
155.20
|
CHIX
|
00277114081TRLO0
|
|
15:31:40
|
436
|
155.10
|
CHIX
|
00277114350TRLO0
|
|
15:31:56
|
455
|
155.00
|
CHIX
|
00277114472TRLO0
|
|
15:33:22
|
344
|
155.00
|
CHIX
|
00277115015TRLO0
|
|
15:33:22
|
433
|
155.00
|
BATE
|
00277115016TRLO0
|
|
15:33:22
|
62
|
155.00
|
CHIX
|
00277115017TRLO0
|
|
15:35:11
|
467
|
154.90
|
XLON
|
00277115750TRLO0
|
|
15:35:15
|
412
|
154.90
|
XLON
|
00277115811TRLO0
|
|
15:35:34
|
435
|
154.90
|
BATE
|
00277115867TRLO0
|
|
15:35:34
|
65
|
154.90
|
BATE
|
00277115868TRLO0
|
|
15:40:48
|
462
|
154.90
|
CHIX
|
00277117527TRLO0
|
|
15:40:48
|
127
|
154.90
|
CHIX
|
00277117528TRLO0
|
|
15:40:48
|
365
|
154.90
|
BATE
|
00277117529TRLO0
|
|
15:40:48
|
443
|
154.90
|
BATE
|
00277117530TRLO0
|
|
15:40:48
|
273
|
154.90
|
CHIX
|
00277117531TRLO0
|
|
15:40:48
|
423
|
154.90
|
XLON
|
00277117532TRLO0
|
|
15:46:57
|
440
|
154.80
|
BATE
|
00277119571TRLO0
|
|
15:46:57
|
60
|
154.80
|
BATE
|
00277119572TRLO0
|
|
15:46:57
|
367
|
154.80
|
BATE
|
00277119573TRLO0
|
|
15:46:57
|
5171
|
154.80
|
CHIX
|
00277119574TRLO0
|
|
15:46:57
|
472
|
154.80
|
XLON
|
00277119575TRLO0
|
|
15:46:57
|
13
|
154.80
|
XLON
|
00277119576TRLO0
|
|
15:46:57
|
51
|
154.80
|
XLON
|
00277119577TRLO0
|
|
15:46:57
|
338
|
154.80
|
XLON
|
00277119578TRLO0
|
|
15:47:21
|
1021
|
154.70
|
CHIX
|
00277119680TRLO0
|
|
15:53:57
|
460
|
155.10
|
CHIX
|
00277121457TRLO0
|
|
15:53:57
|
3002
|
155.10
|
BATE
|
00277121458TRLO0
|
|
15:53:57
|
824
|
155.10
|
CHIX
|
00277121459TRLO0
|
|
15:53:57
|
26
|
155.10
|
CHIX
|
00277121460TRLO0
|
|
15:53:57
|
1474
|
155.10
|
CHIX
|
00277121461TRLO0
|
|
15:53:57
|
3341
|
155.10
|
CHIX
|
00277121462TRLO0
|
|
15:53:57
|
856
|
155.10
|
CHIX
|
00277121463TRLO0
|
|
15:54:28
|
412
|
155.00
|
BATE
|
00277121633TRLO0
|
|
15:54:28
|
3463
|
155.00
|
CHIX
|
00277121634TRLO0
|
|
15:58:47
|
435
|
155.10
|
BATE
|
00277122583TRLO0
|
|
15:58:47
|
868
|
155.10
|
BATE
|
00277122584TRLO0
|
|
15:58:47
|
229
|
155.10
|
CHIX
|
00277122585TRLO0
|
|
15:58:47
|
221
|
155.10
|
CHIX
|
00277122586TRLO0
|
|
15:58:47
|
183
|
155.10
|
CHIX
|
00277122587TRLO0
|
|
15:58:47
|
51
|
155.10
|
CHIX
|
00277122588TRLO0
|
|
15:58:49
|
197
|
155.10
|
CHIX
|
00277122591TRLO0
|
|
15:58:49
|
637
|
155.10
|
CHIX
|
00277122592TRLO0
|
|
15:58:50
|
121
|
155.10
|
CHIX
|
00277122596TRLO0
|
|
15:58:51
|
71
|
155.10
|
CHIX
|
00277122603TRLO0
|
|
16:02:30
|
913
|
155.00
|
CHIX
|
00277123943TRLO0
|
|
16:02:30
|
2599
|
155.00
|
CHIX
|
00277123944TRLO0
|
|
16:02:30
|
431
|
155.00
|
BATE
|
00277123945TRLO0
|
|
16:02:30
|
228
|
155.00
|
BATE
|
00277123946TRLO0
|
|
16:02:30
|
252
|
155.00
|
BATE
|
00277123947TRLO0
|
|
16:02:30
|
407
|
155.00
|
BATE
|
00277123948TRLO0
|
|
16:02:30
|
431
|
155.00
|
XLON
|
00277123949TRLO0
|
|
16:08:10
|
1095
|
154.90
|
CHIX
|
00277126563TRLO0
|
|
16:08:10
|
1212
|
154.90
|
CHIX
|
00277126564TRLO0
|
|
16:08:10
|
461
|
154.90
|
BATE
|
00277126565TRLO0
|
|
16:08:10
|
207
|
154.90
|
BATE
|
00277126566TRLO0
|
|
16:08:10
|
255
|
154.90
|
BATE
|
00277126567TRLO0
|
|
16:08:10
|
413
|
154.90
|
BATE
|
00277126568TRLO0
|
|
16:08:10
|
1212
|
154.90
|
CHIX
|
00277126569TRLO0
|
|
16:08:10
|
437
|
154.90
|
XLON
|
00277126570TRLO0
|
|
16:11:03
|
615
|
155.00
|
CHIX
|
00277128267TRLO0
|
|
16:11:04
|
500
|
155.00
|
CHIX
|
00277128279TRLO0
|
|
16:11:04
|
6953
|
155.00
|
CHIX
|
00277128280TRLO0
|
|
16:11:36
|
440
|
154.90
|
CHIX
|
00277128554TRLO0
|
|
16:11:36
|
879
|
154.90
|
BATE
|
00277128555TRLO0
|
|
16:11:36
|
440
|
154.90
|
CHIX
|
00277128556TRLO0
|
|
16:11:36
|
906
|
154.90
|
CHIX
|
00277128557TRLO0
|
|
16:11:36
|
731
|
154.90
|
CHIX
|
00277128558TRLO0
|
|
16:14:17
|
437
|
154.70
|
BATE
|
00277129836TRLO0
|
|
16:14:17
|
63
|
154.70
|
BATE
|
00277129837TRLO0
|
|
16:14:17
|
374
|
154.70
|
BATE
|
00277129839TRLO0
|
|
16:14:31
|
932
|
154.70
|
CHIX
|
00277129955TRLO0
|
|
16:14:31
|
466
|
154.70
|
CHIX
|
00277129956TRLO0
|
|
16:14:31
|
495
|
154.70
|
CHIX
|
00277129957TRLO0
|
|
16:14:31
|
2854
|
154.70
|
CHIX
|
00277129958TRLO0
|
|
16:15:47
|
27
|
154.60
|
CHIX
|
00277130551TRLO0
|
|
16:15:47
|
70
|
154.60
|
CHIX
|
00277130552TRLO0
|
|
16:15:47
|
2774
|
154.60
|
CHIX
|
00277130553TRLO0
|
|
16:15:47
|
3
|
154.60
|
CHIX
|
00277130554TRLO0
|
|
16:15:47
|
65
|
154.60
|
CHIX
|
00277130555TRLO0
|
|
16:15:47
|
887
|
154.60
|
CHIX
|
00277130556TRLO0
|
|
16:15:50
|
1229
|
154.60
|
CHIX
|
00277130577TRLO0
|
|
16:20:49
|
267
|
154.50
|
CHIX
|
00277132503TRLO0
|
|
16:23:55
|
8068
|
154.80
|
BATE
|
00277133479TRLO0
|
|
16:23:55
|
8068
|
154.80
|
CHIX
|
00277133480TRLO0
|
|
16:23:55
|
1229
|
154.80
|
CHIX
|
00277133481TRLO0
|
|
16:23:55
|
883
|
154.80
|
CHIX
|
00277133482TRLO0
|
|
16:26:48
|
5956
|
154.80
|
CHIX
|
00277134744TRLO0
|
|
16:26:48
|
790
|
154.80
|
CHIX
|
00277134745TRLO0
|
|
16:26:48
|
1310
|
154.80
|
CHIX
|
00277134746TRLO0
|
|
16:27:48
|
255
|
154.80
|
CHIX
|
00277135178TRLO0
|
Firstgroup (LSE:FGP)
Gráfica de Acción Histórica
De Nov 2024 a Dic 2024
Firstgroup (LSE:FGP)
Gráfica de Acción Histórica
De Dic 2023 a Dic 2024
